FirstService Corporation - Common Shares (FSV)
179.38
0.00 (0.00%)
FirstService Corporation is a leading provider of property services, offering a wide range of management, maintenance, and consulting services for residential and commercial properties
The company specializes in managing properties such as condominiums, apartments, and integrated communities, ensuring they are well-maintained and efficiently operated. Additionally, FirstService provides a variety of related services, including real estate brokerage, capital improvement consulting, and facility maintenance, catering to the diverse needs of property owners and associations. With a strong focus on delivering value and enhancing the customer experience, FirstService aims to be a trusted partner in the property management sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 184.26 | 184.40 | 178.73 | 179.38 | 120,082 | 179.38 |
| 1/03/2025 | 179.69 | 181.87 | 179.22 | 181.61 | 55,098 | 181.61 |
| 1/02/2025 | 181.42 | 181.90 | 178.77 | 178.88 | 51,525 | 178.88 |
| 12/31/2024 | 181.49 | 0.00 | 181.49 | 181.02 | 0 | 181.02 |
| 12/30/2024 | 183.01 | 183.01 | 179.99 | 181.49 | 51,722 | 181.49 |
| 12/27/2024 | 184.25 | 184.25 | 181.98 | 183.72 | 76,005 | 183.72 |
| 12/26/2024 | 183.57 | 184.68 | 182.84 | 184.68 | 19,789 | 184.68 |
| 12/24/2024 | 184.12 | 184.60 | 183.53 | 184.48 | 107,518 | 184.48 |
| 12/23/2024 | 182.70 | 184.02 | 181.43 | 183.71 | 143,225 | 183.71 |
| 12/20/2024 | 181.72 | 184.37 | 181.72 | 183.67 | 138,684 | 183.67 |
| 12/19/2024 | 181.81 | 183.75 | 181.54 | 182.38 | 56,784 | 182.38 |
| 12/18/2024 | 187.31 | 187.31 | 181.32 | 181.48 | 134,159 | 181.48 |
| 12/17/2024 | 185.90 | 187.71 | 185.31 | 186.36 | 113,097 | 186.36 |
| 12/16/2024 | 187.16 | 188.98 | 184.15 | 187.02 | 121,295 | 187.02 |
| 12/13/2024 | 190.44 | 190.44 | 187.08 | 188.05 | 109,529 | 188.05 |
| 12/12/2024 | 190.73 | 192.19 | 190.23 | 190.44 | 109,281 | 190.44 |
| 12/11/2024 | 190.82 | 192.16 | 190.56 | 191.13 | 99,771 | 191.13 |
| 12/10/2024 | 191.04 | 192.63 | 189.64 | 190.32 | 98,504 | 190.32 |
| 12/09/2024 | 191.89 | 193.19 | 191.81 | 191.83 | 46,897 | 191.83 |
| 12/06/2024 | 195.76 | 195.81 | 191.61 | 192.05 | 65,737 | 192.05 |
| 12/05/2024 | 192.53 | 195.51 | 192.41 | 194.26 | 56,686 | 194.26 |
| 12/04/2024 | 191.28 | 193.87 | 191.28 | 193.21 | 56,339 | 193.21 |
| 12/03/2024 | 192.64 | 192.96 | 190.75 | 191.85 | 101,861 | 191.85 |
| 12/02/2024 | 193.80 | 194.22 | 191.90 | 192.20 | 78,847 | 192.20 |
| 11/29/2024 | 194.32 | 194.58 | 193.03 | 194.19 | 26,617 | 194.19 |
| 11/27/2024 | 194.31 | 195.58 | 193.94 | 194.80 | 63,367 | 194.80 |
| 11/26/2024 | 195.57 | 196.61 | 193.60 | 194.04 | 80,750 | 194.04 |
| 11/25/2024 | 193.11 | 197.84 | 192.93 | 197.05 | 103,016 | 197.05 |
| 11/22/2024 | 192.48 | 194.24 | 191.50 | 192.48 | 54,676 | 192.48 |
| 11/21/2024 | 189.50 | 192.25 | 188.65 | 191.99 | 88,367 | 191.99 |
| 11/20/2024 | 185.27 | 188.44 | 185.21 | 188.44 | 205,409 | 188.44 |
| 11/19/2024 | 183.61 | 186.84 | 182.56 | 186.08 | 181,259 | 186.08 |
| 11/18/2024 | 185.69 | 187.16 | 182.95 | 183.91 | 115,779 | 183.91 |
| 11/15/2024 | 185.71 | 187.66 | 182.92 | 186.16 | 171,382 | 186.16 |
| 11/14/2024 | 187.08 | 187.78 | 184.97 | 185.26 | 44,108 | 185.26 |
| 11/13/2024 | 187.22 | 188.13 | 186.62 | 187.09 | 66,453 | 187.09 |
| 11/12/2024 | 185.64 | 187.52 | 185.64 | 187.08 | 74,664 | 187.08 |
| 11/11/2024 | 188.45 | 188.72 | 185.84 | 186.69 | 82,313 | 186.69 |
| 11/08/2024 | 187.34 | 188.66 | 186.96 | 188.05 | 95,851 | 188.05 |
| 11/07/2024 | 186.82 | 188.55 | 186.82 | 187.64 | 84,623 | 187.64 |
| 11/06/2024 | 189.55 | 190.54 | 182.60 | 186.39 | 97,830 | 186.39 |
| 11/05/2024 | 187.59 | 189.39 | 187.59 | 187.87 | 119,103 | 187.87 |
| 11/04/2024 | 187.29 | 191.16 | 185.22 | 188.35 | 53,084 | 188.35 |
| 11/01/2024 | 185.17 | 187.94 | 185.17 | 187.19 | 67,433 | 187.19 |
| 10/31/2024 | 188.00 | 188.28 | 184.91 | 185.17 | 110,182 | 185.17 |
| 10/30/2024 | 190.63 | 191.31 | 188.16 | 188.16 | 76,751 | 188.16 |
| 10/29/2024 | 188.00 | 191.03 | 187.32 | 190.85 | 105,120 | 190.85 |
| 10/28/2024 | 190.96 | 190.96 | 187.66 | 188.33 | 84,175 | 188.33 |
| 10/25/2024 | 188.77 | 192.71 | 188.36 | 189.69 | 86,222 | 189.69 |
| 10/24/2024 | 192.03 | 192.03 | 185.01 | 189.65 | 150,867 | 189.65 |
| 10/23/2024 | 182.95 | 184.95 | 182.48 | 184.54 | 53,216 | 184.54 |
| 10/22/2024 | 184.05 | 184.16 | 183.02 | 183.31 | 52,009 | 183.31 |
| 10/21/2024 | 186.94 | 187.45 | 184.61 | 185.09 | 43,210 | 185.09 |
| 10/18/2024 | 188.35 | 188.44 | 186.03 | 186.98 | 61,348 | 186.98 |
| 10/17/2024 | 187.28 | 188.52 | 187.24 | 188.10 | 23,710 | 188.10 |
| 10/16/2024 | 187.28 | 189.89 | 187.16 | 187.69 | 40,997 | 187.69 |
| 10/15/2024 | 184.85 | 187.16 | 184.22 | 187.00 | 59,938 | 187.00 |
| 10/14/2024 | 185.25 | 186.50 | 184.75 | 184.78 | 21,330 | 184.78 |
| 10/11/2024 | 184.92 | 187.52 | 184.92 | 185.80 | 63,350 | 185.80 |
| 10/10/2024 | 183.46 | 184.63 | 182.80 | 183.98 | 130,678 | 183.98 |
| 10/09/2024 | 179.49 | 184.86 | 179.49 | 184.83 | 112,227 | 184.83 |
| 10/08/2024 | 176.73 | 180.79 | 175.46 | 180.40 | 95,491 | 180.40 |
| 10/07/2024 | 176.74 | 176.74 | 175.11 | 176.17 | 80,005 | 176.17 |